SCCO 期权链 Southern Copper Corporation
Cboe delayed options data · 截至 12:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±17.6% (168.54–240.54) · ATM IV 47.9% · P/C 未平仓量 0.77
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 98.20 | 102.00 | 86.5% | 0.99 | 0.0005 | -0.006 | 105 | 0 | 2.40 | 13 | 86.8% | -0.01 | 0.0006 | -0.015 | |||
| 93.30 | 97.00 | 1 | 82.3% | 0.98 | 0.0007 | -0.008 | 110 | 0.0500 | 2.50 | 23 | 82.5% | -0.02 | 0.0007 | -0.018 | ||
| 88.30 | 92.40 | 77.6% | 0.98 | 0.0008 | -0.011 | 115 | 0 | 2.55 | 5 | 77.3% | -0.02 | 0.0008 | -0.020 | |||
| 83.50 | 87.50 | 74.2% | 0.97 | 0.0010 | -0.014 | 120 | 0.1500 | 2.70 | 121 | 74.2% | -0.03 | 0.0010 | -0.023 | |||
| 78.60 | 82.50 | 69.7% | 0.97 | 0.0012 | -0.018 | 125 | 0 | 2.80 | 106 | 69.1% | -0.03 | 0.0013 | -0.027 | |||
| 73.80 | 77.50 | 2 | 67.3% | 0.96 | 0.0014 | -0.022 | 130 | 0 | 3.00 | 765 | 65.5% | -0.04 | 0.0015 | -0.031 | ||
| 69.00 | 72.90 | 1 | 63.8% | 0.95 | 0.0018 | -0.027 | 135 | 0 | 3.20 | 65 | 61.9% | -0.05 | 0.0018 | -0.035 | ||
| 64.20 | 68.00 | 287 | 61.6% | 0.94 | 0.0021 | -0.032 | 140 | 0 | 2.10 | 62 | 52.1% | -0.06 | 0.0022 | -0.040 | ||
| 59.60 | 63.30 | 8 | 58.2% | 0.93 | 0.0026 | -0.038 | 145 | 1.15 | 2.70 | 2 | 114 | 55.6% | -0.07 | 0.0027 | -0.046 | |
| 55.00 | 58.90 | 11 | 56.9% | 0.91 | 0.0030 | -0.045 | 150 | 0.5500 | 3.80 | 101 | 53.0% | -0.09 | 0.0032 | -0.052 | ||
| 50.40 | 54.40 | 13 | 54.8% | 0.89 | 0.0036 | -0.052 | 155 | 0.8500 | 4.40 | 51 | 51.4% | -0.11 | 0.0037 | -0.058 | ||
| 46.00 | 50.00 | 123 | 53.2% | 0.87 | 0.0042 | -0.059 | 160 | 1.40 | 4.90 | 144 | 49.8% | -0.13 | 0.0043 | -0.065 | ||
| 41.90 | 45.50 | 3 | 52.5% | 0.85 | 0.0048 | -0.067 | 165 | 2.15 | 6.30 | 19 | 50.3% | -0.16 | 0.0050 | -0.072 | ||
| 37.90 | 41.50 | 111 | 51.8% | 0.82 | 0.0055 | -0.075 | 170 | 3.20 | 6.30 | 249 | 46.0% | -0.19 | 0.0056 | -0.079 | ||
| 34.10 | 38.00 | 45 | 50.7% | 0.79 | 0.0062 | -0.082 | 175 | 4.30 | 8.70 | 55 | 49.4% | -0.22 | 0.0063 | -0.086 | ||
| 30.90 | 34.00 | 1,503 | 51.0% | 0.75 | 0.0069 | -0.089 | 180 | 6.90 | 8.70 | 4 | 107 | 48.5% | -0.25 | 0.0069 | -0.092 | |
| 27.20 | 30.90 | 65 | 49.6% | 0.71 | 0.0075 | -0.096 | 185 | 7.80 | 11.90 | 1 | 132 | 49.4% | -0.29 | 0.0075 | -0.098 | |
| 24.10 | 27.90 | 176 | 49.5% | 0.67 | 0.0080 | -0.102 | 190 | 9.70 | 13.90 | 83 | 49.3% | -0.33 | 0.0080 | -0.103 | ||
| 21.30 | 25.00 | 1 | 50 | 49.3% | 0.63 | 0.0084 | -0.106 | 195 | 13.20 | 15.90 | 108 | 50.8% | -0.38 | 0.0084 | -0.107 | |
| 18.20 | 21.50 | 1 | 268 | 47.3% | 0.58 | 0.0087 | -0.110 | 200 | 14.00 | 18.30 | 614 | 48.5% | -0.42 | 0.0087 | -0.109 | |
| 13.30 | 17.50 | 101 | 47.5% | 0.50 | 0.0089 | -0.112 | 210 | 19.50 | 23.70 | 2 | 364 | 48.2% | -0.51 | 0.0089 | -0.111 | |
| 10.00 | 13.90 | 708 | 48.1% | 0.41 | 0.0087 | -0.110 | 220 | 25.80 | 30.00 | 1 | 85 | 48.3% | -0.59 | 0.0086 | -0.107 | |
| 6.80 | 10.70 | 204 | 47.3% | 0.34 | 0.0081 | -0.104 | 230 | 32.90 | 37.10 | 2 | 48.5% | -0.66 | 0.0080 | -0.100 | ||
| 4.30 | 8.70 | 2 | 50 | 47.4% | 0.27 | 0.0073 | -0.095 | 240 | 40.90 | 45.00 | 49.5% | -0.73 | 0.0072 | -0.091 | ||
| 4.00 | 4.90 | 17 | 317 | 46.2% | 0.22 | 0.0064 | -0.086 | 250 | 49.40 | 53.30 | 50.5% | -0.78 | 0.0063 | -0.080 | ||
| 1.70 | 5.70 | 39 | 48.5% | 0.18 | 0.0055 | -0.075 | 260 | 58.10 | 62.00 | 51.3% | -0.82 | 0.0055 | -0.069 | |||
| 0.7000 | 4.90 | 15 | 49.0% | 0.14 | 0.0047 | -0.066 | 270 | 66.90 | 71.00 | 51.8% | -0.86 | 0.0047 | -0.059 | |||
| 1.20 | 4.30 | 78 | 53.1% | 0.11 | 0.0040 | -0.057 | 280 | 76.40 | 80.20 | 53.3% | -0.89 | 0.0040 | -0.050 | |||
| 0.2000 | 3.70 | 25 | 52.4% | 0.09 | 0.0033 | -0.049 | 290 | 85.80 | 89.90 | 55.3% | -0.91 | 0.0034 | -0.042 | |||
| 0 | 3.40 | 10 | 54.4% | 0.07 | 0.0028 | -0.041 | 300 | 95.40 | 99.20 | 1 | 56.0% | -0.93 | 0.0030 | -0.036 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。